Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Technology Group (NY: ITG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.68 14.80 14.55 14.59 379,890 -0.06(-0.39%)
Oct 28, 2004 14.59 15.06 14.46 14.65 622,454 +0.44(+3.07%)
Oct 27, 2004 14.02 14.32 14.02 14.21 300,196 +0.17(+1.21%)
Oct 26, 2004 13.78 14.06 13.57 14.04 198,336 +0.21(+1.51%)
Oct 25, 2004 13.83 14.07 13.69 13.83 238,658 -0.05(-0.34%)
Oct 22, 2004 14.12 14.16 13.87 13.88 201,714 -0.20(-1.41%)
Oct 21, 2004 13.74 14.15 13.74 14.08 157,381 +0.27(+1.92%)
Oct 20, 2004 13.76 13.88 13.73 13.81 228,419 -0.10(-0.75%)
Oct 19, 2004 14.02 14.16 13.83 13.92 228,419 -0.03(-0.20%)
Oct 18, 2004 13.93 14.04 13.75 13.95 230,636 -0.08(-0.54%)
Oct 15, 2004 14.10 14.12 13.93 14.02 446,706 -0.08(-0.54%)
Oct 14, 2004 14.40 14.41 14.02 14.10 240,241 -0.30(-2.11%)
Oct 13, 2004 14.54 14.67 14.30 14.40 298,296 -0.11(-0.78%)
Oct 12, 2004 14.40 14.58 14.31 14.51 169,625 +0.06(+0.39%)
Oct 11, 2004 14.45 14.59 14.41 14.46 150,520 +0.07(+0.46%)
Oct 08, 2004 14.49 14.63 14.38 14.39 172,792 -0.15(-1.04%)
Oct 07, 2004 14.64 14.64 14.39 14.54 138,804 -0.04(-0.26%)
Oct 06, 2004 14.45 14.58 14.27 14.58 249,741 +0.14(+0.98%)
Oct 05, 2004 14.54 14.66 14.40 14.44 273,385 -0.09(-0.65%)
Oct 04, 2004 14.60 14.76 14.49 14.53 624,143 -0.07(-0.45%)
Oct 01, 2004 14.59 14.71 14.49 14.60 298,191 +0.10(+0.72%)
Sep 30, 2004 14.30 14.49 14.21 14.49 341,785 +0.23(+1.59%)
Sep 29, 2004 14.18 14.34 14.07 14.27 431,717 +0.10(+0.74%)
Sep 28, 2004 14.13 14.30 13.89 14.16 349,385 +0.04(+0.27%)
Sep 27, 2004 14.16 14.21 13.95 14.13 312,968 -0.13(-0.93%)
Sep 24, 2004 13.98 14.26 13.96 14.26 401,212 +0.27(+1.97%)
Sep 23, 2004 13.79 14.00 13.77 13.98 309,274 +0.28(+2.07%)
Sep 22, 2004 13.69 13.95 13.47 13.70 477,844 +0.01(+0.07%)
Sep 21, 2004 13.42 13.75 13.41 13.69 767,697 +0.29(+2.19%)
Sep 20, 2004 13.45 13.63 13.35 13.40 361,312 -0.11(-0.84%)
Sep 17, 2004 13.76 13.77 13.51 13.51 464,755 -0.22(-1.59%)
Sep 16, 2004 13.72 13.86 13.66 13.73 289,957 +0.01(+0.07%)
Sep 15, 2004 14.12 14.12 13.67 13.72 423,167 -0.32(-2.29%)
Sep 14, 2004 14.12 14.18 13.95 14.04 590,576 -0.27(-1.85%)
Sep 13, 2004 14.31 14.35 13.95 14.31 1,024,405 +0.88(+6.56%)
Sep 10, 2004 13.26 13.64 13.17 13.42 723,997 +0.54(+4.19%)
Sep 09, 2004 12.76 12.98 12.65 12.88 295,341 +0.08(+0.59%)
Sep 08, 2004 13.22 13.26 12.80 12.81 276,341 -0.41(-3.08%)
Sep 07, 2004 12.99 13.25 12.99 13.22 152,631 +0.27(+2.12%)
Sep 03, 2004 13.23 13.41 12.92 12.94 226,308 -0.28(-2.15%)
Sep 02, 2004 13.10 13.26 12.92 13.23 190,420 +0.14(+1.09%)
Sep 01, 2004 13.01 13.40 12.90 13.08 222,825 +0.08(+0.58%)
Aug 31, 2004 13.11 13.31 12.90 13.01 291,752 -0.10(-0.79%)
Aug 30, 2004 13.60 13.71 13.08 13.11 380,312 -0.59(-4.29%)
Aug 27, 2004 13.64 13.77 13.53 13.70 136,587 +0.09(+0.70%)
Aug 26, 2004 13.64 13.69 13.51 13.60 323,101 -0.10(-0.76%)
Aug 25, 2004 13.45 13.74 13.32 13.71 291,963 +0.24(+1.76%)
Aug 24, 2004 13.23 13.47 13.07 13.47 475,733 +0.35(+2.67%)
Aug 23, 2004 13.05 13.15 13.02 13.12 231,269 +0.07(+0.51%)
Aug 20, 2004 12.89 13.06 12.80 13.05 301,991 +0.24(+1.85%)
Aug 19, 2004 12.66 12.95 12.58 12.82 258,502 +0.07(+0.52%)
Aug 18, 2004 12.60 12.87 12.43 12.75 625,409 +0.15(+1.20%)
Aug 17, 2004 12.41 12.65 12.32 12.60 455,783 +0.26(+2.07%)
Aug 16, 2004 12.01 12.34 12.01 12.34 312,968 +0.41(+3.41%)
Aug 13, 2004 12.07 12.19 11.85 11.94 209,736 -0.05(-0.39%)
Aug 12, 2004 12.10 12.25 11.94 11.98 241,825 -0.21(-1.71%)
Aug 11, 2004 12.21 12.29 11.89 12.19 204,247 -0.01(-0.08%)
Aug 10, 2004 11.96 12.28 11.93 12.20 227,047 +0.36(+3.04%)
Aug 09, 2004 12.00 12.09 11.76 11.84 285,419 -0.16(-1.34%)
Aug 06, 2004 11.89 12.14 11.77 12.00 317,085 +0.06(+0.48%)
Aug 05, 2004 12.17 12.23 11.82 11.95 346,429 -0.25(-2.02%)
Aug 04, 2004 11.99 12.22 11.97 12.19 323,629 +0.17(+1.42%)
Aug 03, 2004 12.26 12.35 11.94 12.02 399,734 -0.29(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.